山田コンサルティンググループ(4792)の株価時系列情報
山田コンサルティンググループ(4792)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 690,000 | 708,000 | 655,000 | 687,000 | 304 |
| 2005/12/29 | 690,000 | 760,000 | 671,000 | 695,000 | 1,301 |
| 2005/12/28 | 610,000 | 685,000 | 610,000 | 685,000 | 981 |
| 2005/12/27 | 600,000 | 600,000 | 580,000 | 585,000 | 306 |
| 2005/12/26 | 567,000 | 598,000 | 565,000 | 598,000 | 390 |
| 2005/12/22 | 540,000 | 570,000 | 536,000 | 554,000 | 359 |
| 2005/12/21 | 563,000 | 563,000 | 526,000 | 540,000 | 515 |
| 2005/12/20 | 560,000 | 620,000 | 555,000 | 570,000 | 867 |
| 2005/12/19 | 511,000 | 545,000 | 511,000 | 545,000 | 1,076 |
| 2005/12/16 | 460,000 | 497,000 | 457,000 | 495,000 | 1,302 |
| 2005/12/15 | 441,000 | 455,000 | 440,000 | 455,000 | 715 |
| 2005/12/14 | 442,000 | 445,000 | 430,000 | 439,000 | 282 |
| 2005/12/13 | 450,000 | 454,000 | 437,000 | 441,000 | 211 |
| 2005/12/12 | 460,000 | 462,000 | 438,000 | 445,000 | 428 |
| 2005/12/09 | 446,000 | 456,000 | 438,000 | 455,000 | 576 |
| 2005/12/08 | 415,000 | 444,000 | 413,000 | 438,000 | 1,120 |
| 2005/12/07 | 404,000 | 410,000 | 400,000 | 409,000 | 197 |
| 2005/12/06 | 397,000 | 415,000 | 396,000 | 404,000 | 516 |
| 2005/12/05 | 404,000 | 404,000 | 394,000 | 396,000 | 159 |
| 2005/12/02 | 391,000 | 405,000 | 391,000 | 401,000 | 378 |
| 2005/12/01 | 395,000 | 399,000 | 388,000 | 393,000 | 213 |
| 2005/11/30 | 395,000 | 400,000 | 389,000 | 395,000 | 266 |
| 2005/11/29 | 401,000 | 411,000 | 397,000 | 400,000 | 645 |
| 2005/11/28 | 385,000 | 409,000 | 385,000 | 406,000 | 915 |
| 2005/11/25 | 383,000 | 388,000 | 381,000 | 383,000 | 141 |
| 2005/11/24 | 390,000 | 404,000 | 379,000 | 388,000 | 559 |
| 2005/11/22 | 380,000 | 394,000 | 375,000 | 390,000 | 371 |
| 2005/11/21 | 390,000 | 418,000 | 380,000 | 389,000 | 989 |
| 2005/11/18 | 361,000 | 396,000 | 361,000 | 396,000 | 783 |
| 2005/11/17 | 361,000 | 363,000 | 358,000 | 361,000 | 152 |
| 2005/11/16 | 360,000 | 369,000 | 360,000 | 369,000 | 91 |
| 2005/11/15 | 371,000 | 371,000 | 360,000 | 363,000 | 79 |
| 2005/11/14 | 380,000 | 380,000 | 370,000 | 371,000 | 92 |
| 2005/11/11 | 364,000 | 378,000 | 356,000 | 373,000 | 253 |
| 2005/11/10 | 385,000 | 385,000 | 368,000 | 371,000 | 130 |
| 2005/11/09 | 380,000 | 392,000 | 380,000 | 380,000 | 151 |
| 2005/11/08 | 388,000 | 388,000 | 380,000 | 385,000 | 118 |
| 2005/11/07 | 400,000 | 400,000 | 385,000 | 392,000 | 265 |
| 2005/11/04 | 410,000 | 410,000 | 395,000 | 401,000 | 343 |
| 2005/11/02 | 390,000 | 413,000 | 385,000 | 413,000 | 558 |
| 2005/11/01 | 382,000 | 390,000 | 380,000 | 385,000 | 158 |
| 2005/10/31 | 376,000 | 393,000 | 372,000 | 382,000 | 287 |
| 2005/10/28 | 365,000 | 395,000 | 362,000 | 377,000 | 517 |
| 2005/10/27 | 372,000 | 387,000 | 365,000 | 370,000 | 244 |
| 2005/10/26 | 389,000 | 404,000 | 373,000 | 377,000 | 868 |
| 2005/10/25 | 352,000 | 388,000 | 349,000 | 387,000 | 1,464 |
| 2005/10/24 | 341,000 | 349,000 | 332,000 | 349,000 | 273 |
| 2005/10/21 | 350,000 | 358,000 | 340,000 | 340,000 | 565 |
| 2005/10/20 | 335,000 | 335,000 | 327,000 | 331,000 | 187 |
| 2005/10/19 | 320,000 | 336,000 | 320,000 | 326,000 | 139 |
| 2005/10/18 | 320,000 | 322,000 | 317,000 | 320,000 | 95 |
| 2005/10/17 | 320,000 | 325,000 | 318,000 | 319,000 | 75 |
| 2005/10/14 | 324,000 | 327,000 | 318,000 | 320,000 | 53 |
| 2005/10/13 | 322,000 | 332,000 | 315,000 | 321,000 | 115 |
| 2005/10/12 | 330,000 | 334,000 | 322,000 | 326,000 | 113 |
| 2005/10/11 | 347,000 | 351,000 | 336,000 | 339,000 | 92 |
| 2005/10/07 | 345,000 | 350,000 | 340,000 | 349,000 | 75 |
| 2005/10/06 | 357,000 | 362,000 | 340,000 | 348,000 | 161 |
| 2005/10/05 | 342,000 | 358,000 | 337,000 | 357,000 | 247 |
| 2005/10/04 | 325,000 | 358,000 | 324,000 | 337,000 | 542 |
| 2005/10/03 | 315,000 | 325,000 | 314,000 | 323,000 | 128 |
| 2005/09/30 | 300,000 | 313,000 | 285,000 | 313,000 | 130 |
| 2005/09/29 | 301,000 | 320,000 | 300,000 | 301,000 | 77 |
| 2005/09/28 | 304,000 | 304,000 | 299,000 | 302,000 | 180 |
| 2005/09/27 | 310,000 | 339,000 | 301,000 | 309,000 | 320 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 605,000 | 610,000 | 605,000 | 606,000 | 249 |
| 2005/09/22 | 610,000 | 610,000 | 604,000 | 610,000 | 97 |
| 2005/09/21 | 602,000 | 610,000 | 602,000 | 610,000 | 195 |
| 2005/09/20 | 606,000 | 606,000 | 602,000 | 605,000 | 154 |
| 2005/09/16 | 610,000 | 612,000 | 601,000 | 604,000 | 75 |
| 2005/09/15 | 613,000 | 614,000 | 605,000 | 611,000 | 84 |
| 2005/09/14 | 611,000 | 611,000 | 603,000 | 608,000 | 46 |
| 2005/09/13 | 602,000 | 610,000 | 602,000 | 610,000 | 41 |
| 2005/09/12 | 618,000 | 624,000 | 600,000 | 600,000 | 80 |
| 2005/09/09 | 602,000 | 619,000 | 600,000 | 614,000 | 40 |
| 2005/09/08 | 625,000 | 625,000 | 600,000 | 600,000 | 79 |
| 2005/09/07 | 640,000 | 640,000 | 627,000 | 629,000 | 55 |
| 2005/09/06 | 636,000 | 643,000 | 631,000 | 637,000 | 62 |
| 2005/09/05 | 645,000 | 645,000 | 630,000 | 640,000 | 65 |
| 2005/09/02 | 630,000 | 645,000 | 620,000 | 637,000 | 145 |
| 2005/09/01 | 585,000 | 650,000 | 585,000 | 650,000 | 256 |
| 2005/08/31 | 578,000 | 591,000 | 578,000 | 590,000 | 71 |
| 2005/08/30 | 582,000 | 582,000 | 567,000 | 578,000 | 114 |
| 2005/08/29 | 591,000 | 592,000 | 578,000 | 583,000 | 115 |
| 2005/08/26 | 600,000 | 605,000 | 600,000 | 601,000 | 66 |
| 2005/08/25 | 609,000 | 615,000 | 601,000 | 601,000 | 69 |
| 2005/08/24 | 630,000 | 630,000 | 601,000 | 608,000 | 164 |
| 2005/08/23 | 636,000 | 638,000 | 626,000 | 630,000 | 96 |
| 2005/08/22 | 641,000 | 641,000 | 625,000 | 632,000 | 141 |
| 2005/08/19 | 624,000 | 660,000 | 622,000 | 639,000 | 511 |
| 2005/08/18 | 621,000 | 621,000 | 611,000 | 614,000 | 99 |
| 2005/08/17 | 610,000 | 628,000 | 601,000 | 621,000 | 189 |
| 2005/08/16 | 623,000 | 623,000 | 597,000 | 600,000 | 356 |
| 2005/08/15 | 654,000 | 654,000 | 625,000 | 625,000 | 175 |
| 2005/08/12 | 675,000 | 675,000 | 645,000 | 654,000 | 100 |
| 2005/08/11 | 652,000 | 674,000 | 641,000 | 674,000 | 206 |
| 2005/08/10 | 670,000 | 674,000 | 664,000 | 667,000 | 209 |
| 2005/08/09 | 638,000 | 670,000 | 638,000 | 665,000 | 347 |
| 2005/08/08 | 570,000 | 625,000 | 558,000 | 625,000 | 239 |
| 2005/08/05 | 595,000 | 614,000 | 595,000 | 603,000 | 230 |
| 2005/08/04 | 620,000 | 640,000 | 580,000 | 601,000 | 540 |
| 2005/08/03 | 671,000 | 705,000 | 640,000 | 645,000 | 587 |
| 2005/08/02 | 685,000 | 686,000 | 665,000 | 676,000 | 199 |
| 2005/08/01 | 700,000 | 700,000 | 681,000 | 686,000 | 92 |
| 2005/07/29 | 693,000 | 710,000 | 670,000 | 695,000 | 270 |
| 2005/07/28 | 720,000 | 720,000 | 672,000 | 688,000 | 334 |
| 2005/07/27 | 675,000 | 713,000 | 671,000 | 691,000 | 380 |
| 2005/07/26 | 680,000 | 686,000 | 667,000 | 671,000 | 234 |
| 2005/07/25 | 727,000 | 727,000 | 693,000 | 701,000 | 221 |
| 2005/07/22 | 724,000 | 745,000 | 705,000 | 714,000 | 456 |
| 2005/07/21 | 731,000 | 765,000 | 701,000 | 720,000 | 1,536 |
| 2005/07/20 | 635,000 | 716,000 | 633,000 | 702,000 | 1,242 |
| 2005/07/19 | 645,000 | 645,000 | 615,000 | 630,000 | 458 |
| 2005/07/15 | 695,000 | 695,000 | 646,000 | 650,000 | 701 |
| 2005/07/14 | 724,000 | 724,000 | 692,000 | 699,000 | 250 |
| 2005/07/13 | 728,000 | 728,000 | 681,000 | 710,000 | 451 |
| 2005/07/12 | 728,000 | 761,000 | 672,000 | 710,000 | 1,736 |
| 2005/07/11 | 691,000 | 739,000 | 687,000 | 717,000 | 2,376 |
| 2005/07/08 | 598,000 | 695,000 | 598,000 | 661,000 | 2,942 |
| 2005/07/07 | 570,000 | 603,000 | 569,000 | 595,000 | 1,544 |
| 2005/07/06 | 563,000 | 579,000 | 561,000 | 570,000 | 751 |
| 2005/07/05 | 565,000 | 597,000 | 558,000 | 563,000 | 2,370 |
| 2005/07/04 | 520,000 | 577,000 | 519,000 | 555,000 | 2,966 |
| 2005/07/01 | 505,000 | 520,000 | 501,000 | 515,000 | 318 |
| 2005/06/30 | 509,000 | 524,000 | 504,000 | 508,000 | 297 |
| 2005/06/29 | 538,000 | 538,000 | 508,000 | 512,000 | 382 |
| 2005/06/28 | 535,000 | 538,000 | 526,000 | 528,000 | 270 |
| 2005/06/27 | 530,000 | 542,000 | 517,000 | 535,000 | 713 |
| 2005/06/24 | 488,000 | 536,000 | 483,000 | 535,000 | 1,339 |
| 2005/06/23 | 525,000 | 540,000 | 506,000 | 506,000 | 721 |
| 2005/06/22 | 533,000 | 557,000 | 514,000 | 534,000 | 1,684 |
| 2005/06/21 | 532,000 | 546,000 | 513,000 | 525,000 | 1,363 |
| 2005/06/20 | 473,000 | 533,000 | 463,000 | 533,000 | 2,867 |
| 2005/06/17 | 498,000 | 504,000 | 477,000 | 483,000 | 1,037 |
| 2005/06/16 | 485,000 | 524,000 | 462,000 | 508,000 | 3,965 |
| 2005/06/15 | 430,000 | 477,000 | 430,000 | 477,000 | 3,640 |
| 2005/06/14 | 388,000 | 436,000 | 376,000 | 427,000 | 1,896 |
| 2005/06/13 | 398,000 | 408,000 | 387,000 | 388,000 | 447 |
| 2005/06/10 | 395,000 | 412,000 | 393,000 | 400,000 | 639 |
| 2005/06/09 | 406,000 | 413,000 | 385,000 | 397,000 | 902 |
| 2005/06/08 | 438,000 | 450,000 | 405,000 | 409,000 | 1,082 |
| 2005/06/07 | 445,000 | 462,000 | 423,000 | 443,000 | 1,574 |
| 2005/06/06 | 467,000 | 478,000 | 436,000 | 439,000 | 1,501 |
| 2005/06/03 | 457,000 | 468,000 | 444,000 | 461,000 | 1,211 |
| 2005/06/02 | 470,000 | 485,000 | 446,000 | 453,000 | 3,377 |
| 2005/06/01 | 405,000 | 465,000 | 401,000 | 464,000 | 3,608 |
| 2005/05/31 | 415,000 | 443,000 | 407,000 | 415,000 | 2,841 |
| 2005/05/30 | 381,000 | 415,000 | 375,000 | 415,000 | 2,111 |
| 2005/05/27 | 375,000 | 378,000 | 363,000 | 373,000 | 496 |
| 2005/05/26 | 374,000 | 390,000 | 360,000 | 365,000 | 1,370 |
| 2005/05/25 | 364,000 | 389,000 | 357,000 | 389,000 | 2,352 |
| 2005/05/24 | 338,000 | 364,000 | 335,000 | 354,000 | 1,387 |
| 2005/05/23 | 328,000 | 332,000 | 322,000 | 331,000 | 132 |
| 2005/05/20 | 325,000 | 335,000 | 316,000 | 324,000 | 271 |
| 2005/05/19 | 345,000 | 346,000 | 315,000 | 324,000 | 403 |
| 2005/05/18 | 319,000 | 334,000 | 306,000 | 333,000 | 466 |
| 2005/05/17 | 347,000 | 364,000 | 307,000 | 319,000 | 1,447 |
| 2005/05/16 | 344,000 | 398,000 | 333,000 | 347,000 | 3,768 |
| 2005/05/13 | 346,000 | 369,000 | 337,000 | 349,000 | 2,875 |
| 2005/05/12 | 316,000 | 343,000 | 310,000 | 326,000 | 1,338 |
| 2005/05/11 | 284,000 | 326,000 | 280,000 | 326,000 | 1,325 |
| 2005/05/10 | 306,000 | 306,000 | 281,000 | 286,000 | 457 |
| 2005/05/09 | 321,000 | 335,000 | 304,000 | 304,000 | 1,432 |
| 2005/05/06 | 271,000 | 309,000 | 271,000 | 309,000 | 1,587 |
| 2005/05/02 | 276,000 | 276,000 | 262,000 | 269,000 | 268 |
| 2005/04/28 | 272,000 | 284,000 | 255,000 | 271,000 | 1,470 |
| 2005/04/27 | 242,000 | 267,000 | 240,000 | 264,000 | 378 |
| 2005/04/26 | 254,000 | 254,000 | 241,000 | 246,000 | 150 |
| 2005/04/25 | 262,000 | 270,000 | 246,000 | 251,000 | 726 |
| 2005/04/22 | 285,000 | 303,000 | 240,000 | 250,000 | 3,297 |
| 2005/04/21 | 229,000 | 269,000 | 220,000 | 269,000 | 762 |
| 2005/04/20 | 229,000 | 230,000 | 223,000 | 229,000 | 109 |
| 2005/04/19 | 223,000 | 225,000 | 218,000 | 219,000 | 65 |
| 2005/04/18 | 230,000 | 230,000 | 214,000 | 219,000 | 151 |
| 2005/04/15 | 226,000 | 236,000 | 224,000 | 236,000 | 77 |
| 2005/04/14 | 225,000 | 230,000 | 220,000 | 230,000 | 128 |
| 2005/04/13 | 241,000 | 242,000 | 224,000 | 224,000 | 270 |
| 2005/04/12 | 245,000 | 249,000 | 238,000 | 245,000 | 453 |
| 2005/04/11 | 231,000 | 270,000 | 230,000 | 254,000 | 1,513 |
| 2005/04/08 | 229,000 | 232,000 | 228,000 | 231,000 | 78 |
| 2005/04/07 | 229,000 | 230,000 | 226,000 | 229,000 | 43 |
| 2005/04/06 | 230,000 | 233,000 | 227,000 | 233,000 | 194 |
| 2005/04/05 | 217,000 | 233,000 | 215,000 | 229,000 | 165 |
| 2005/04/04 | 210,000 | 214,000 | 210,000 | 214,000 | 36 |
| 2005/04/01 | 205,000 | 212,000 | 204,000 | 212,000 | 71 |
| 2005/03/31 | 210,000 | 213,000 | 209,000 | 211,000 | 33 |
| 2005/03/30 | 211,000 | 213,000 | 208,000 | 208,000 | 42 |
| 2005/03/29 | 212,000 | 216,000 | 211,000 | 211,000 | 34 |
| 2005/03/28 | 220,000 | 220,000 | 211,000 | 211,000 | 61 |
| 2005/03/25 | 228,000 | 228,000 | 220,000 | 225,000 | 109 |
| 2005/03/24 | 229,000 | 232,000 | 227,000 | 227,000 | 181 |
| 2005/03/23 | 222,000 | 224,000 | 217,000 | 224,000 | 59 |
| 2005/03/22 | 220,000 | 223,000 | 216,000 | 220,000 | 91 |
| 2005/03/18 | 220,000 | 222,000 | 216,000 | 216,000 | 60 |
| 2005/03/17 | 216,000 | 218,000 | 214,000 | 216,000 | 32 |
| 2005/03/16 | 220,000 | 221,000 | 215,000 | 216,000 | 38 |
| 2005/03/15 | 224,000 | 224,000 | 215,000 | 218,000 | 64 |
| 2005/03/14 | 225,000 | 225,000 | 222,000 | 222,000 | 27 |
| 2005/03/11 | 221,000 | 226,000 | 221,000 | 225,000 | 40 |
| 2005/03/10 | 222,000 | 226,000 | 217,000 | 222,000 | 40 |
| 2005/03/09 | 217,000 | 223,000 | 217,000 | 221,000 | 34 |
| 2005/03/08 | 226,000 | 226,000 | 215,000 | 217,000 | 60 |
| 2005/03/07 | 235,000 | 235,000 | 226,000 | 226,000 | 61 |
| 2005/03/04 | 221,000 | 227,000 | 221,000 | 225,000 | 54 |
| 2005/03/03 | 225,000 | 226,000 | 221,000 | 221,000 | 20 |
| 2005/03/02 | 230,000 | 230,000 | 225,000 | 225,000 | 75 |
| 2005/03/01 | 230,000 | 234,000 | 229,000 | 230,000 | 52 |
| 2005/02/28 | 229,000 | 237,000 | 229,000 | 237,000 | 175 |
| 2005/02/25 | 226,000 | 232,000 | 224,000 | 227,000 | 118 |
| 2005/02/24 | 221,000 | 228,000 | 221,000 | 225,000 | 200 |
| 2005/02/23 | 215,000 | 221,000 | 207,000 | 216,000 | 143 |
| 2005/02/22 | 215,000 | 219,000 | 208,000 | 217,000 | 101 |
| 2005/02/21 | 201,000 | 210,000 | 196,000 | 206,000 | 116 |
| 2005/02/18 | 206,000 | 209,000 | 202,000 | 206,000 | 59 |
| 2005/02/17 | 214,000 | 214,000 | 202,000 | 210,000 | 75 |
| 2005/02/16 | 221,000 | 223,000 | 215,000 | 215,000 | 82 |
| 2005/02/15 | 222,000 | 224,000 | 218,000 | 220,000 | 51 |
| 2005/02/14 | 220,000 | 222,000 | 217,000 | 218,000 | 67 |
| 2005/02/10 | 219,000 | 224,000 | 214,000 | 222,000 | 180 |
| 2005/02/09 | 223,000 | 223,000 | 213,000 | 215,000 | 182 |
| 2005/02/08 | 227,000 | 227,000 | 222,000 | 227,000 | 95 |
| 2005/02/07 | 242,000 | 242,000 | 228,000 | 231,000 | 270 |
| 2005/02/04 | 225,000 | 242,000 | 211,000 | 236,000 | 481 |
| 2005/02/03 | 228,000 | 232,000 | 218,000 | 223,000 | 753 |
| 2005/02/02 | 207,000 | 240,000 | 206,000 | 240,000 | 1,572 |
| 2005/02/01 | 198,000 | 205,000 | 195,000 | 200,000 | 184 |
| 2005/01/31 | 196,000 | 196,000 | 189,000 | 193,000 | 201 |
| 2005/01/28 | 200,000 | 203,000 | 196,000 | 196,000 | 136 |
| 2005/01/27 | 207,000 | 210,000 | 201,000 | 201,000 | 115 |
| 2005/01/26 | 211,000 | 214,000 | 205,000 | 209,000 | 89 |
| 2005/01/25 | 214,000 | 214,000 | 203,000 | 210,000 | 181 |
| 2005/01/24 | 206,000 | 214,000 | 201,000 | 213,000 | 216 |
| 2005/01/21 | 226,000 | 227,000 | 205,000 | 206,000 | 881 |
| 2005/01/20 | 209,000 | 218,000 | 200,000 | 218,000 | 947 |
| 2005/01/19 | 187,000 | 191,000 | 185,000 | 188,000 | 82 |
| 2005/01/18 | 198,000 | 198,000 | 181,000 | 185,000 | 148 |
| 2005/01/17 | 188,000 | 195,000 | 183,000 | 194,000 | 234 |
| 2005/01/14 | 177,000 | 179,000 | 175,000 | 179,000 | 78 |
| 2005/01/13 | 179,000 | 179,000 | 176,000 | 177,000 | 57 |
| 2005/01/12 | 182,000 | 182,000 | 178,000 | 179,000 | 73 |
| 2005/01/11 | 182,000 | 182,000 | 177,000 | 179,000 | 74 |
| 2005/01/07 | 184,000 | 184,000 | 177,000 | 182,000 | 69 |
| 2005/01/06 | 178,000 | 184,000 | 172,000 | 184,000 | 134 |
| 2005/01/05 | 173,000 | 194,000 | 172,000 | 183,000 | 299 |
| 2005/01/04 | 160,000 | 184,000 | 159,000 | 182,000 | 216 |